iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.92
+0.01 (0.04%)
Apr 9, 2026, 3:01 PM EDT - Market open
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 25.93 | 25.93 | 25.89 | 25.89 | - | -0.08% | 18,502 |
| Apr 8, 2026 | 26.00 | 26.00 | 25.90 | 25.91 | 25.91 | 0.17% | 6,599 |
| Apr 7, 2026 | 25.86 | 25.89 | 25.85 | 25.87 | 25.87 | 0.04% | 82,146 |
| Apr 6, 2026 | 25.83 | 25.87 | 25.83 | 25.86 | 25.86 | 0.06% | 145,957 |
| Apr 2, 2026 | 25.82 | 25.88 | 25.81 | 25.84 | 25.84 | - | 95,233 |
| Apr 1, 2026 | 25.79 | 25.88 | 25.79 | 25.84 | 25.84 | 0.04% | 91,949 |
| Mar 31, 2026 | 25.83 | 25.88 | 25.83 | 25.83 | 25.78 | 0.16% | 81,265 |
| Mar 30, 2026 | 25.78 | 25.84 | 25.78 | 25.79 | 25.74 | 0.04% | 108,193 |
| Mar 27, 2026 | 25.77 | 25.83 | 25.69 | 25.78 | 25.73 | 0.04% | 84,076 |
| Mar 26, 2026 | 25.82 | 25.82 | 25.76 | 25.77 | 25.72 | -0.12% | 93,913 |
| Mar 25, 2026 | 25.81 | 25.85 | 25.77 | 25.80 | 25.75 | 0.16% | 72,156 |
| Mar 24, 2026 | 25.88 | 25.88 | 25.76 | 25.76 | 25.71 | -0.58% | 62,658 |
| Mar 23, 2026 | 25.93 | 25.95 | 25.88 | 25.91 | 25.86 | 0.12% | 81,713 |
| Mar 20, 2026 | 25.98 | 25.98 | 25.88 | 25.88 | 25.83 | -0.58% | 54,895 |
| Mar 19, 2026 | 26.05 | 26.07 | 26.01 | 26.03 | 25.98 | -0.08% | 17,231 |
| Mar 18, 2026 | 26.07 | 26.10 | 26.05 | 26.05 | 26.00 | -0.12% | 37,951 |
| Mar 17, 2026 | 26.08 | 26.11 | 26.08 | 26.08 | 26.03 | - | 54,531 |
| Mar 16, 2026 | 26.11 | 26.11 | 26.06 | 26.08 | 26.03 | 0.06% | 48,467 |
| Mar 13, 2026 | 26.09 | 26.09 | 26.05 | 26.07 | 26.01 | 0.13% | 49,191 |
| Mar 12, 2026 | 26.12 | 26.17 | 26.03 | 26.03 | 25.98 | -0.23% | 58,808 |
| Mar 11, 2026 | 26.15 | 26.15 | 26.09 | 26.09 | 26.04 | -0.11% | 56,191 |
| Mar 10, 2026 | 26.13 | 26.18 | 26.12 | 26.12 | 26.07 | -0.15% | 52,957 |
| Mar 9, 2026 | 26.17 | 26.18 | 26.12 | 26.16 | 26.11 | 0.04% | 20,696 |
| Mar 6, 2026 | 26.15 | 26.16 | 26.13 | 26.15 | 26.10 | -0.04% | 14,855 |
| Mar 5, 2026 | 26.16 | 26.18 | 26.13 | 26.16 | 26.11 | -0.08% | 49,211 |
| Mar 4, 2026 | 26.21 | 26.21 | 26.17 | 26.18 | 26.13 | -0.08% | 121,679 |
| Mar 3, 2026 | 26.24 | 26.25 | 26.19 | 26.20 | 26.15 | -0.19% | 78,221 |
| Mar 2, 2026 | 26.30 | 26.31 | 26.25 | 26.25 | 26.20 | -0.53% | 77,799 |
| Feb 27, 2026 | 26.39 | 26.41 | 26.37 | 26.39 | 26.28 | -0.08% | 68,727 |
| Feb 26, 2026 | 26.38 | 26.41 | 26.37 | 26.41 | 26.30 | 0.15% | 15,535 |
| Feb 25, 2026 | 26.39 | 26.39 | 26.37 | 26.37 | 26.26 | - | 32,638 |
| Feb 24, 2026 | 26.37 | 26.40 | 26.35 | 26.37 | 26.26 | -0.02% | 51,078 |
| Feb 23, 2026 | 26.37 | 26.38 | 26.36 | 26.38 | 26.27 | -0.02% | 130,841 |
| Feb 20, 2026 | 26.35 | 26.38 | 26.35 | 26.38 | 26.27 | 0.06% | 58,153 |
| Feb 19, 2026 | 26.36 | 26.38 | 26.36 | 26.37 | 26.26 | - | 77,321 |
| Feb 18, 2026 | 26.36 | 26.37 | 26.36 | 26.37 | 26.26 | -0.09% | 41,523 |
| Feb 17, 2026 | 26.36 | 26.40 | 26.36 | 26.39 | 26.28 | - | 39,984 |
| Feb 13, 2026 | 26.37 | 26.41 | 26.37 | 26.39 | 26.28 | 0.09% | 44,490 |
| Feb 12, 2026 | 26.33 | 26.37 | 26.33 | 26.37 | 26.26 | 0.15% | 45,595 |
| Feb 11, 2026 | 26.31 | 26.33 | 26.30 | 26.33 | 26.22 | -0.08% | 29,941 |
| Feb 10, 2026 | 26.32 | 26.35 | 26.32 | 26.35 | 26.24 | 0.19% | 19,052 |
| Feb 9, 2026 | 26.30 | 26.31 | 26.30 | 26.30 | 26.19 | 0.02% | 27,792 |
| Feb 6, 2026 | 26.26 | 26.30 | 26.26 | 26.29 | 26.18 | - | 11,534 |
| Feb 5, 2026 | 26.29 | 26.34 | 26.27 | 26.29 | 26.18 | 0.13% | 28,697 |
| Feb 4, 2026 | 26.22 | 26.26 | 26.22 | 26.26 | 26.15 | 0.08% | 64,090 |
| Feb 3, 2026 | 26.22 | 26.26 | 26.22 | 26.24 | 26.13 | 0.04% | 31,803 |
| Feb 2, 2026 | 26.22 | 26.24 | 26.21 | 26.23 | 26.12 | -0.19% | 51,010 |
| Jan 30, 2026 | 26.25 | 26.28 | 26.25 | 26.28 | 26.11 | 0.08% | 25,959 |
| Jan 29, 2026 | 26.25 | 26.30 | 26.23 | 26.26 | 26.10 | - | 64,408 |
| Jan 28, 2026 | 26.22 | 26.26 | 26.22 | 26.26 | 26.10 | 0.11% | 36,223 |